Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.41 | 13.49 | 13.21 | 13.42 | 82,496 | +0.10(+0.79%) |
Aug 30, 2010 | 13.52 | 13.55 | 13.16 | 13.32 | 13,341,950 | -0.26(-1.92%) |
Aug 27, 2010 | 13.52 | 13.62 | 12.97 | 13.58 | 20,509,808 | +0.61(+4.67%) |
Aug 26, 2010 | 12.73 | 13.10 | 12.64 | 12.97 | 19,218,060 | +0.33(+2.61%) |
Aug 25, 2010 | 12.57 | 12.71 | 12.44 | 12.64 | 11,147,836 | -0.05(-0.39%) |
Aug 24, 2010 | 12.70 | 12.93 | 12.68 | 12.69 | 70,549 | -0.26(-1.98%) |
Aug 23, 2010 | 13.18 | 13.30 | 12.94 | 12.95 | 18,173,752 | -0.17(-1.30%) |
Aug 20, 2010 | 12.82 | 13.14 | 12.75 | 13.12 | 19,948,836 | +0.17(+1.31%) |
Aug 19, 2010 | 13.11 | 13.21 | 12.93 | 12.95 | 31,950 | -0.14(-1.07%) |
Aug 18, 2010 | 13.00 | 13.19 | 12.68 | 13.09 | 76,272 | +0.19(+1.45%) |
Aug 17, 2010 | 13.18 | 13.47 | 12.84 | 12.90 | 213,659 | +0.57(+4.66%) |
Aug 16, 2010 | 12.28 | 12.63 | 12.25 | 12.33 | 17,122,610 | -0.01(-0.07%) |
Aug 13, 2010 | 12.34 | 12.51 | 12.02 | 12.34 | 15,269,551 | +0.04(+0.31%) |
Aug 12, 2010 | 11.84 | 12.39 | 11.81 | 12.30 | 21,639,042 | +0.35(+2.90%) |
Aug 11, 2010 | 11.64 | 12.05 | 11.50 | 11.95 | 115,132 | +0.12(+1.00%) |
Aug 10, 2010 | 12.06 | 12.06 | 11.71 | 11.83 | 24,646,626 | -0.33(-2.69%) |
Aug 09, 2010 | 12.27 | 12.27 | 11.96 | 12.16 | 16,967,520 | -0.11(-0.90%) |
Aug 06, 2010 | 12.27 | 12.90 | 12.14 | 12.27 | 40,853,464 | -0.22(-1.74%) |
Aug 05, 2010 | 12.14 | 12.70 | 12.14 | 12.49 | 45,641,128 | +0.42(+3.51%) |
Aug 04, 2010 | 11.85 | 12.19 | 11.85 | 12.06 | 62,007 | +0.26(+2.23%) |
Aug 03, 2010 | 11.92 | 11.96 | 11.68 | 11.80 | 71,900 | -0.20(-1.70%) |
Aug 02, 2010 | 12.04 | 12.34 | 11.97 | 12.00 | 18,116,194 | +0.19(+1.59%) |
Jul 30, 2010 | 11.82 | 11.95 | 11.52 | 11.82 | 16,836,966 | +0.03(+0.23%) |
Jul 29, 2010 | 11.41 | 12.02 | 11.41 | 11.79 | 71,873 | +0.48(+4.26%) |
Jul 28, 2010 | 11.02 | 11.56 | 10.99 | 11.31 | 12,939,948 | +0.18(+1.65%) |
Jul 27, 2010 | 11.40 | 11.41 | 11.02 | 11.12 | 31,810 | -0.21(-1.89%) |
Jul 26, 2010 | 11.62 | 11.73 | 11.23 | 11.34 | 14,184,837 | -0.32(-2.78%) |
Jul 23, 2010 | 11.50 | 11.89 | 11.49 | 11.66 | 18,971,830 | +0.18(+1.55%) |
Jul 22, 2010 | 11.29 | 11.55 | 11.28 | 11.49 | 42,082 | +0.32(+2.89%) |
Jul 21, 2010 | 11.54 | 11.64 | 10.99 | 11.16 | 19,274,258 | -0.25(-2.19%) |
Jul 20, 2010 | 11.41 | 11.43 | 10.77 | 11.41 | 16,259,692 | +0.46(+4.20%) |
Jul 19, 2010 | 11.25 | 11.25 | 10.77 | 10.95 | 14,951,890 | -0.25(-2.22%) |
Jul 16, 2010 | 11.20 | 11.46 | 11.07 | 11.20 | 16,006,312 | -0.15(-1.28%) |
Jul 15, 2010 | 10.96 | 11.38 | 10.88 | 11.35 | 20,636,154 | +0.39(+3.52%) |
Jul 14, 2010 | 11.04 | 11.20 | 10.86 | 10.96 | 4,520 | -0.06(-0.58%) |
Jul 13, 2010 | 10.84 | 11.17 | 10.68 | 11.03 | 4,692 | +0.33(+3.13%) |
Jul 12, 2010 | 10.79 | 10.80 | 10.43 | 10.69 | 17,310,254 | -0.12(-1.06%) |
Jul 09, 2010 | 10.81 | 10.91 | 10.62 | 10.81 | 15,813,455 | +0.10(+0.98%) |
Jul 08, 2010 | 10.23 | 10.90 | 10.22 | 10.70 | 32,772 | +0.52(+5.12%) |
Jul 07, 2010 | 9.887 | 10.19 | 9.835 | 10.18 | 16,274,423 | +0.38(+3.86%) |
Jul 06, 2010 | 10.12 | 10.36 | 9.680 | 9.801 | 2,597 | -0.16(-1.58%) |
Jul 02, 2010 | 9.958 | 10.08 | 9.453 | 9.958 | 23,552,608 | +0.43(+4.47%) |
Jul 01, 2010 | 9.334 | 9.602 | 9.178 | 9.532 | 16,230,918 | +0.30(+3.22%) |
Jun 30, 2010 | 9.178 | 9.586 | 9.171 | 9.235 | 21,540,542 | +0.23(+2.55%) |
Jun 29, 2010 | 9.005 | 9.270 | 8.945 | 9.005 | 63,566 | -0.83(-8.48%) |
Jun 25, 2010 | 9.839 | 9.880 | 9.357 | 9.839 | 21,460,088 | +0.42(+4.43%) |
Jun 24, 2010 | 9.558 | 9.641 | 9.318 | 9.421 | 25,757 | -0.18(-1.89%) |
Jun 23, 2010 | 9.414 | 9.647 | 9.341 | 9.603 | 15,021,090 | +0.22(+2.36%) |
Jun 22, 2010 | 9.341 | 9.621 | 9.341 | 9.382 | 11,494 | +0.07(+0.73%) |
Jun 21, 2010 | 9.522 | 9.632 | 9.219 | 9.314 | 10,985,774 | -0.04(-0.40%) |
Jun 18, 2010 | 9.351 | 9.459 | 9.212 | 9.351 | 15,063,235 | -0.12(-1.23%) |
Jun 17, 2010 | 9.555 | 9.571 | 9.234 | 9.468 | 20,488 | -0.02(-0.25%) |
Jun 16, 2010 | 9.378 | 9.546 | 9.302 | 9.491 | 15,475,552 | +0.07(+0.71%) |
Jun 15, 2010 | 9.103 | 9.436 | 9.053 | 9.424 | 15,378,354 | +0.39(+4.30%) |
Jun 14, 2010 | 9.533 | 9.605 | 9.033 | 9.036 | 20,964,732 | -0.48(-5.00%) |
Jun 11, 2010 | 9.351 | 9.512 | 9.298 | 9.512 | 18,452,572 | +0.16(+1.66%) |
Jun 10, 2010 | 8.928 | 9.410 | 8.702 | 9.356 | 105,916 | +0.77(+9.00%) |
Jun 09, 2010 | 8.647 | 8.841 | 8.519 | 8.583 | 16,869,492 | +0.06(+0.70%) |
Jun 08, 2010 | 8.628 | 8.733 | 8.378 | 8.523 | 2,061 | -0.08(-0.96%) |
Jun 07, 2010 | 8.902 | 9.014 | 8.599 | 8.606 | 18,008,230 | -0.26(-2.95%) |
Jun 04, 2010 | 8.868 | 9.461 | 8.817 | 8.868 | 21,661,562 | -0.53(-5.62%) |
Jun 03, 2010 | 9.969 | 9.969 | 9.315 | 9.397 | 20,479,326 | -0.45(-4.60%) |
Jun 02, 2010 | 9.635 | 9.849 | 9.369 | 9.849 | 36,970 | +0.25(+2.62%) |